ITMG.JK - PT Indo Tambangraya Megah Tbk
Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 23,550.00 | 23,800.00 | 23,175.00 | 23,275.00 | 23,275.00 | 1,522,900 |
| 08 Jun 2023 | 23,350.00 | 23,800.00 | 23,150.00 | 23,525.00 | 23,525.00 | 2,706,800 |
| 07 Jun 2023 | 23,500.00 | 23,550.00 | 22,800.00 | 22,900.00 | 22,900.00 | 2,980,700 |
| 06 Jun 2023 | 23,550.00 | 23,900.00 | 23,325.00 | 23,675.00 | 23,675.00 | 3,738,400 |
| 05 Jun 2023 | 22,500.00 | 23,075.00 | 22,325.00 | 22,750.00 | 22,750.00 | 3,362,700 |
| 31 May 2023 | 22,600.00 | 22,675.00 | 22,125.00 | 22,125.00 | 22,125.00 | 3,356,200 |
| 30 May 2023 | 23,100.00 | 23,375.00 | 22,825.00 | 23,075.00 | 23,075.00 | 2,273,100 |
| 29 May 2023 | 23,525.00 | 23,625.00 | 22,675.00 | 22,975.00 | 22,975.00 | 2,568,000 |
| 26 May 2023 | 23,500.00 | 24,350.00 | 23,400.00 | 23,525.00 | 23,525.00 | 1,754,500 |
| 25 May 2023 | 24,200.00 | 24,200.00 | 23,600.00 | 23,800.00 | 23,800.00 | 3,226,500 |
| 24 May 2023 | 25,300.00 | 25,400.00 | 24,775.00 | 24,950.00 | 24,950.00 | - |
| 23 May 2023 | 25,500.00 | 25,750.00 | 25,300.00 | 25,475.00 | 25,475.00 | 2,028,400 |
| 22 May 2023 | 25,100.00 | 25,500.00 | 24,850.00 | 25,175.00 | 25,175.00 | 2,899,300 |
| 19 May 2023 | 26,200.00 | 26,200.00 | 24,700.00 | 24,700.00 | 24,700.00 | 5,010,200 |
| 17 May 2023 | 27,500.00 | 27,525.00 | 26,150.00 | 26,300.00 | 26,300.00 | 4,314,300 |
| 16 May 2023 | 27,875.00 | 28,125.00 | 27,500.00 | 27,500.00 | 27,500.00 | 1,488,900 |
| 15 May 2023 | 27,825.00 | 28,350.00 | 27,700.00 | 27,750.00 | 27,750.00 | 2,256,800 |
| 12 May 2023 | 28,000.00 | 28,275.00 | 27,525.00 | 27,825.00 | 27,825.00 | 2,497,500 |
| 11 May 2023 | 29,300.00 | 29,450.00 | 28,250.00 | 28,275.00 | 28,275.00 | 5,874,300 |
| 10 May 2023 | 29,900.00 | 30,650.00 | 29,900.00 | 30,200.00 | 30,200.00 | 1,704,700 |
| 09 May 2023 | 30,025.00 | 30,300.00 | 29,675.00 | 29,875.00 | 29,875.00 | 1,824,400 |
| 08 May 2023 | 29,650.00 | 30,450.00 | 29,650.00 | 30,000.00 | 30,000.00 | 2,527,800 |
| 05 May 2023 | 30,600.00 | 30,675.00 | 29,575.00 | 29,650.00 | 29,650.00 | 4,819,400 |
| 04 May 2023 | 31,700.00 | 31,925.00 | 31,150.00 | 31,175.00 | 31,175.00 | 2,089,500 |
| 03 May 2023 | 31,700.00 | 32,200.00 | 30,625.00 | 31,750.00 | 31,750.00 | 2,839,000 |
| 02 May 2023 | 33,300.00 | 33,350.00 | 31,675.00 | 31,675.00 | 31,675.00 | 3,841,100 |
| 28 Apr 2023 | 33,600.00 | 33,625.00 | 33,150.00 | 33,300.00 | 33,300.00 | 2,192,500 |
| 27 Apr 2023 | 33,950.00 | 33,950.00 | 33,500.00 | 33,600.00 | 33,600.00 | 1,880,500 |
| 26 Apr 2023 | 34,000.00 | 34,275.00 | 33,725.00 | 33,875.00 | 33,875.00 | 3,251,100 |
| 18 Apr 2023 | 32,325.00 | 33,925.00 | 32,325.00 | 33,700.00 | 33,700.00 | 4,753,400 |
| 17 Apr 2023 | 33,700.00 | 33,700.00 | 32,200.00 | 32,250.00 | 32,250.00 | 6,301,500 |
| 14 Apr 2023 | 34,575.00 | 34,575.00 | 33,725.00 | 33,725.00 | 33,725.00 | 5,871,600 |
| 13 Apr 2023 | 34,200.00 | 35,000.00 | 34,125.00 | 34,600.00 | 34,600.00 | 6,879,100 |
| 12 Apr 2023 | 35,375.00 | 35,375.00 | 35,375.00 | 35,375.00 | 35,375.00 | 1,914,000 |
| 11 Apr 2023 | 38,025.00 | 38,025.00 | 38,025.00 | 38,025.00 | 38,025.00 | 634,700 |
| 11 Apr 2023 | 6416 Dividend | |||||
| 10 Apr 2023 | 41,200.00 | 41,475.00 | 40,350.00 | 40,875.00 | 34,459.00 | 12,093,500 |
| 06 Apr 2023 | 41,000.00 | 41,500.00 | 40,900.00 | 41,125.00 | 34,669.76 | 5,781,000 |
| 05 Apr 2023 | 40,525.00 | 40,950.00 | 40,200.00 | 40,900.00 | 34,480.08 | 3,738,800 |
| 04 Apr 2023 | 40,400.00 | 40,800.00 | 40,125.00 | 40,525.00 | 34,163.94 | 5,018,800 |
| 03 Apr 2023 | 39,725.00 | 40,025.00 | 39,700.00 | 39,900.00 | 33,637.04 | 5,651,200 |
| 31 Mar 2023 | 39,425.00 | 40,250.00 | 39,350.00 | 39,400.00 | 33,215.53 | 8,890,800 |
| 30 Mar 2023 | 40,950.00 | 41,500.00 | 38,400.00 | 39,175.00 | 33,025.84 | 8,988,400 |
| 29 Mar 2023 | 39,800.00 | 41,000.00 | 39,800.00 | 40,800.00 | 34,395.77 | 5,353,500 |
| 28 Mar 2023 | 38,700.00 | 39,750.00 | 38,600.00 | 39,725.00 | 33,489.51 | 4,144,700 |
| 27 Mar 2023 | 38,500.00 | 38,850.00 | 38,200.00 | 38,500.00 | 32,456.80 | 3,260,500 |
| 24 Mar 2023 | 38,400.00 | 38,600.00 | 38,250.00 | 38,400.00 | 32,372.49 | 1,471,500 |
| 21 Mar 2023 | 38,400.00 | 38,600.00 | 38,025.00 | 38,350.00 | 32,330.34 | 1,184,700 |
| 20 Mar 2023 | 39,050.00 | 39,050.00 | 37,950.00 | 38,200.00 | 32,203.89 | 1,215,800 |
| 17 Mar 2023 | 37,200.00 | 39,250.00 | 37,200.00 | 39,250.00 | 33,089.07 | 13,410,000 |
| 16 Mar 2023 | 37,700.00 | 37,700.00 | 36,150.00 | 37,200.00 | 31,360.85 | 2,838,000 |
| 15 Mar 2023 | 37,600.00 | 38,325.00 | 37,525.00 | 37,900.00 | 31,950.98 | 2,000,900 |
| 14 Mar 2023 | 38,800.00 | 38,800.00 | 37,325.00 | 37,475.00 | 31,592.69 | 3,227,400 |
| 13 Mar 2023 | 38,050.00 | 38,900.00 | 38,025.00 | 38,750.00 | 32,667.55 | 3,822,400 |
| 10 Mar 2023 | 38,300.00 | 38,300.00 | 37,900.00 | 38,050.00 | 32,077.43 | 1,416,000 |
| 09 Mar 2023 | 38,000.00 | 38,350.00 | 37,650.00 | 38,350.00 | 32,330.34 | 2,594,100 |
| 08 Mar 2023 | 36,925.00 | 37,900.00 | 36,550.00 | 37,900.00 | 31,950.98 | 3,387,800 |
| 07 Mar 2023 | 37,275.00 | 37,625.00 | 37,025.00 | 37,025.00 | 31,213.32 | 1,277,800 |
| 06 Mar 2023 | 37,800.00 | 37,800.00 | 37,200.00 | 37,750.00 | 31,824.52 | 1,422,400 |
| 03 Mar 2023 | 38,075.00 | 38,500.00 | 37,650.00 | 37,950.00 | 31,993.13 | 1,869,200 |
| 02 Mar 2023 | 37,175.00 | 38,000.00 | 36,975.00 | 38,000.00 | 32,035.28 | 2,904,700 |
| 01 Mar 2023 | 37,200.00 | 37,300.00 | 36,750.00 | 36,975.00 | 31,171.17 | 2,432,500 |
| 28 Feb 2023 | 36,075.00 | 37,725.00 | 36,050.00 | 37,200.00 | 31,360.85 | 4,923,200 |
| 27 Feb 2023 | 36,025.00 | 36,325.00 | 35,825.00 | 36,050.00 | 30,391.36 | 2,007,000 |
| 24 Feb 2023 | 36,225.00 | 36,575.00 | 35,675.00 | 36,025.00 | 30,370.29 | 3,271,400 |
| 23 Feb 2023 | 35,800.00 | 36,325.00 | 35,725.00 | 35,900.00 | 30,264.91 | 3,500,600 |
| 22 Feb 2023 | 35,900.00 | 35,900.00 | 35,350.00 | 35,575.00 | 29,990.92 | 1,457,100 |
| 21 Feb 2023 | 35,500.00 | 35,900.00 | 35,050.00 | 35,150.00 | 29,632.63 | 1,218,400 |
| 20 Feb 2023 | 35,100.00 | 35,525.00 | 34,875.00 | 35,500.00 | 29,927.70 | 1,347,000 |
| 17 Feb 2023 | 35,250.00 | 35,275.00 | 34,850.00 | 35,125.00 | 29,611.56 | 1,484,300 |
| 16 Feb 2023 | 35,700.00 | 35,800.00 | 35,250.00 | 35,400.00 | 29,843.39 | 724,800 |
| 15 Feb 2023 | 35,325.00 | 35,950.00 | 35,325.00 | 35,425.00 | 29,864.47 | 1,912,900 |
| 14 Feb 2023 | 35,250.00 | 35,475.00 | 34,875.00 | 35,125.00 | 29,611.56 | 1,465,900 |
| 13 Feb 2023 | 34,700.00 | 35,500.00 | 34,700.00 | 35,225.00 | 29,695.86 | 2,420,600 |
| 10 Feb 2023 | 34,400.00 | 34,600.00 | 33,925.00 | 34,150.00 | 28,789.60 | 3,286,100 |
| 09 Feb 2023 | 35,200.00 | 35,700.00 | 34,950.00 | 35,375.00 | 29,822.32 | 1,651,100 |
| 08 Feb 2023 | 36,750.00 | 36,975.00 | 35,525.00 | 36,100.00 | 30,433.52 | 1,951,200 |
| 07 Feb 2023 | 34,975.00 | 37,025.00 | 34,800.00 | 36,500.00 | 30,770.73 | 6,081,400 |
| 06 Feb 2023 | 34,275.00 | 34,725.00 | 33,625.00 | 33,900.00 | 28,578.84 | 2,450,000 |
| 03 Feb 2023 | 35,100.00 | 35,325.00 | 34,225.00 | 34,275.00 | 28,894.98 | 2,638,800 |
| 02 Feb 2023 | 35,225.00 | 35,725.00 | 35,100.00 | 35,100.00 | 29,590.48 | 1,900,900 |
| 01 Feb 2023 | 35,750.00 | 35,975.00 | 35,500.00 | 35,500.00 | 29,927.70 | 1,775,400 |
| 31 Jan 2023 | 35,500.00 | 36,200.00 | 35,250.00 | 36,200.00 | 30,517.82 | 2,913,800 |
| 30 Jan 2023 | 36,100.00 | 36,525.00 | 35,550.00 | 35,650.00 | 30,054.15 | 1,598,200 |
| 27 Jan 2023 | 35,500.00 | 36,150.00 | 35,500.00 | 36,100.00 | 30,433.52 | 2,506,100 |
| 26 Jan 2023 | 35,475.00 | 35,725.00 | 34,900.00 | 35,125.00 | 29,611.56 | 4,227,400 |
| 25 Jan 2023 | 37,500.00 | 37,500.00 | 36,525.00 | 36,525.00 | 30,791.80 | 1,835,900 |
| 24 Jan 2023 | 38,000.00 | 38,025.00 | 37,275.00 | 37,500.00 | 31,613.76 | 2,093,300 |
| 20 Jan 2023 | 37,000.00 | 38,675.00 | 36,950.00 | 38,325.00 | 32,309.27 | 2,872,300 |
| 19 Jan 2023 | 35,050.00 | 36,975.00 | 35,050.00 | 36,850.00 | 31,065.79 | 1,497,700 |
| 18 Jan 2023 | 35,925.00 | 36,500.00 | 35,500.00 | 35,700.00 | 30,096.30 | 1,969,900 |
| 17 Jan 2023 | 34,550.00 | 35,550.00 | 34,550.00 | 35,550.00 | 29,969.85 | 1,655,200 |
| 16 Jan 2023 | 35,300.00 | 35,300.00 | 34,650.00 | 35,075.00 | 29,569.41 | 1,065,900 |
| 13 Jan 2023 | 35,100.00 | 35,475.00 | 35,100.00 | 35,300.00 | 29,759.09 | 1,176,400 |
| 12 Jan 2023 | 35,975.00 | 35,975.00 | 34,825.00 | 34,875.00 | 29,400.80 | 3,028,100 |
| 11 Jan 2023 | 36,100.00 | 36,600.00 | 35,300.00 | 36,075.00 | 30,412.44 | 2,119,700 |
| 10 Jan 2023 | 34,800.00 | 36,125.00 | 34,325.00 | 36,100.00 | 30,433.52 | 2,876,500 |
| 09 Jan 2023 | 35,400.00 | 35,750.00 | 34,275.00 | 34,800.00 | 29,337.57 | 2,579,100 |
| 06 Jan 2023 | 35,100.00 | 36,125.00 | 34,500.00 | 35,400.00 | 29,843.39 | 3,838,200 |
| 05 Jan 2023 | 37,525.00 | 37,525.00 | 35,025.00 | 35,150.00 | 29,632.63 | 5,661,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.